Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enpro Inc (NY: NPO )

149.04 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.702 3.702 3.508 3.508 19,626 -0.03(-0.75%)
Mar 28, 2003 3.305 3.535 3.305 3.535 24,845 +0.23(+6.93%)
Mar 27, 2003 3.385 3.385 3.305 3.305 15,428 -0.08(-2.34%)
Mar 26, 2003 3.411 3.420 3.350 3.385 30,744 -0.04(-1.03%)
Mar 25, 2003 3.394 3.438 3.394 3.420 13,727 +0.03(+0.78%)
Mar 24, 2003 3.543 3.570 3.350 3.394 49,690 -0.15(-4.23%)
Mar 21, 2003 3.482 3.570 3.482 3.543 5,672 +0.06(+1.77%)
Mar 20, 2003 3.596 3.614 3.482 3.482 31,198 -0.04(-1.25%)
Mar 19, 2003 3.702 3.702 3.473 3.526 83,043 -0.11(-2.91%)
Mar 18, 2003 3.737 3.737 3.614 3.632 39,593 -0.11(-2.83%)
Mar 17, 2003 3.623 3.746 3.605 3.737 5,672 +0.11(+2.91%)
Mar 14, 2003 3.790 3.790 3.632 3.632 50,370 -0.17(-4.41%)
Mar 13, 2003 3.729 3.878 3.711 3.799 77,825 +0.14(+3.86%)
Mar 12, 2003 3.385 3.667 3.376 3.658 79,867 +0.26(+7.79%)
Mar 11, 2003 3.367 3.429 3.305 3.394 29,723 +0.07(+2.12%)
Mar 10, 2003 3.614 3.614 3.323 3.323 20,420 -0.29(-8.05%)
Mar 07, 2003 3.632 3.658 3.596 3.614 99,153 -0.04(-0.97%)
Mar 06, 2003 3.605 3.667 3.596 3.649 52,866 +0.04(+0.98%)
Mar 05, 2003 3.632 3.658 3.605 3.614 41,294 -0.02(-0.49%)
Mar 04, 2003 3.605 3.632 3.570 3.632 10,437 +0.01(+0.24%)
Mar 03, 2003 3.517 3.640 3.517 3.623 25,185 +0.11(+3.01%)
Feb 28, 2003 3.614 3.623 3.508 3.517 103,577 -0.04(-1.24%)
Feb 27, 2003 3.632 3.640 3.552 3.561 33,240 -0.07(-1.94%)
Feb 26, 2003 3.720 3.720 3.614 3.632 30,290 -0.11(-2.83%)
Feb 25, 2003 3.570 3.746 3.570 3.737 51,732 +0.11(+3.16%)
Feb 24, 2003 3.588 3.623 3.588 3.623 11,004 +0.04(+0.98%)
Feb 21, 2003 3.685 3.685 3.517 3.588 34,261 -0.15(-4.01%)
Feb 20, 2003 3.570 3.746 3.543 3.737 339,435 +0.17(+4.69%)
Feb 19, 2003 3.526 3.570 3.491 3.570 207,041 +0.03(+0.75%)
Feb 18, 2003 3.526 3.543 3.455 3.543 54,114 +0.08(+2.29%)
Feb 14, 2003 3.261 3.526 3.261 3.464 22,122 +0.11(+3.42%)
Feb 13, 2003 3.526 3.570 3.085 3.350 88,489 -0.18(-5.00%)
Feb 12, 2003 3.561 3.623 3.517 3.526 45,719 -0.07(-1.96%)
Feb 11, 2003 3.667 3.667 3.588 3.596 38,799 -0.05(-1.45%)
Feb 10, 2003 3.570 3.658 3.570 3.649 12,025 +0.08(+2.22%)
Feb 07, 2003 3.526 3.596 3.526 3.570 94,615 +0.04(+1.25%)
Feb 06, 2003 3.632 3.667 3.411 3.526 34,941 -0.12(-3.38%)
Feb 05, 2003 3.685 3.711 3.614 3.649 110,384 +0.04(+1.22%)
Feb 04, 2003 3.614 3.737 3.605 3.605 36,416 -0.01(-0.24%)
Feb 03, 2003 3.517 3.623 3.517 3.614 13,500 +0.11(+3.01%)
Jan 31, 2003 3.508 3.526 3.420 3.508 14,407 -0.01(-0.25%)
Jan 30, 2003 3.535 3.561 3.455 3.517 44,131 +0.04(+1.27%)
Jan 29, 2003 3.596 3.729 3.473 3.473 60,467 -0.08(-2.23%)
Jan 28, 2003 3.526 3.570 3.411 3.552 34,147 +0.03(+0.75%)
Jan 27, 2003 3.676 3.676 3.394 3.526 33,580 -0.19(-5.21%)
Jan 24, 2003 3.746 3.773 3.702 3.720 15,428 -0.03(-0.71%)
Jan 23, 2003 3.773 3.773 3.702 3.746 3,630 -0.08(-2.07%)
Jan 22, 2003 3.984 3.993 3.755 3.826 22,576 -0.12(-3.13%)
Jan 21, 2003 4.002 4.072 3.949 3.949 12,592 -0.06(-1.54%)
Jan 17, 2003 3.896 4.011 3.896 4.011 15,201 +0.11(+2.94%)
Jan 16, 2003 4.028 4.028 3.878 3.896 54,795 -0.12(-3.07%)
Jan 15, 2003 3.878 4.046 3.861 4.019 31,311 +0.19(+4.83%)
Jan 14, 2003 3.949 3.949 3.817 3.834 15,769 -0.11(-2.90%)
Jan 13, 2003 4.143 4.161 3.949 3.949 28,588 +0.11(+2.99%)
Jan 10, 2003 3.826 3.843 3.817 3.834 15,996 +0.01(+0.23%)
Jan 09, 2003 3.729 3.852 3.729 3.826 67,614 +0.08(+2.12%)
Jan 08, 2003 3.667 3.773 3.667 3.746 11,571 +0.09(+2.41%)
Jan 07, 2003 3.526 3.658 3.473 3.658 30,517 +0.19(+5.60%)
Jan 06, 2003 3.438 3.526 3.438 3.464 36,303 -0.06(-1.75%)
Jan 03, 2003 3.517 3.535 3.482 3.526 47,534 +0.03(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.